Detailed APP options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for APP.
This page focuses on a single options expiration date for APP – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for APP into 2026-06-18.
This APP 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on APP expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| APP 260618C00600000 | 600.00 | 0.38 | 0.35 | 0.5 | 312 | 3303 | 67.87% | |
| APP 260618C00650000 | 650.00 | 0.14 | 0.05 | 0.25 | 25 | 3290 | 79.49% | |
| APP 260618C00700000 | 700.00 | 0.04 | 0 | 0.05 | 122 | 3143 | 82.42% | |
| APP 260618C00920000 | 920.00 | 0.13 | 0 | 4.3 | 1 | 2895 | 229.96% | |
| APP 260618C00900000 | 900.00 | 0.03 | 0 | 0.05 | 10 | 2709 | 135.16% | |
| APP 260618C00520000 | 520.00 | 8.35 | 6.9 | 9.8 | 296 | 2320 | 62.61% | |
| APP 260618C01110000 | 1110.00 | 0.05 | 0 | 0.05 | 1 | 1984 | 177.34% | |
| APP 260618C00850000 | 850.00 | 0.05 | 0 | 1.5 | 50 | 1977 | 175.63% | |
| APP 260618C00550000 | 550.00 | 2.4 | 2.3 | 2.95 | 470 | 1941 | 62.23% | |
| APP 260618C00500000 | 500.00 | 15.8 | 14 | 16.6 | 1118 | 1784 | 61.27% | |
| APP 260618C00560000 | 560.00 | 1.72 | 1.4 | 2.15 | 112 | 1713 | 62.89% | |
| APP 260618C00800000 | 800.00 | 0.23 | 0 | 0.4 | 1 | 1138 | 134.77% | |
| APP 260618C00630000 | 630.00 | 0.17 | 0 | 0.55 | 47 | 979 | 77.25% | |
| APP 260618C00480000 | 480.00 | 26.5 | 25.5 | 28 | 74 | 755 | 63.29% | YES |
| APP 260618C00400000 | 400.00 | 97.2 | 93 | 100.7 | 30 | 740 | 62.70% | YES |
| APP 260618C00530000 | 530.00 | 6 | 5.1 | 6.4 | 112 | 737 | 62.07% | |
| APP 260618C00450000 | 450.00 | 49.24 | 45 | 53.3 | 9 | 735 | 61.01% | YES |
| APP 260618C00710000 | 710.00 | 0.1 | 0 | 0.05 | 1 | 716 | 85.16% | |
| APP 260618C00470000 | 470.00 | 34.23 | 29.4 | 38 | 17 | 705 | 63.99% | YES |
| APP 260618C00590000 | 590.00 | 0.6 | 0 | 1.1 | 34 | 629 | 65.53% | |
| APP 260618C00680000 | 680.00 | 0.02 | 0 | 0.2 | 4 | 552 | 86.91% | |
| APP 260618C00510000 | 510.00 | 11.6 | 10.9 | 12.4 | 231 | 468 | 62.85% | |
| APP 260618C00410000 | 410.00 | 85.8 | 83 | 91 | 1 | 428 | 64.55% | YES |
| APP 260618C00420000 | 420.00 | 191.5 | 73.8 | 81 | 6 | 412 | 67.77% | YES |
| APP 260618C00580000 | 580.00 | 0.82 | 0.25 | 1.4 | 102 | 401 | 64.80% | |
| APP 260618C00660000 | 660.00 | 0.1 | 0 | 0.5 | 2 | 393 | 88.77% | |
| APP 260618C00620000 | 620.00 | 0.2 | 0.05 | 0.6 | 48 | 392 | 74.51% | |
| APP 260618C00640000 | 640.00 | 0.19 | 0 | 0.35 | 4 | 383 | 76.95% | |
| APP 260618C00870000 | 870.00 | 0.1 | 0 | 4.3 | 2 | 378 | 213.38% | |
| APP 260618C00570000 | 570.00 | 1.25 | 0.75 | 1.75 | 140 | 362 | 64.26% | |
| APP 260618C00540000 | 540.00 | 4.1 | 3.8 | 4.3 | 133 | 351 | 62.81% | |
| APP 260618C00750000 | 750.00 | 0.4 | 0 | 0.85 | 156 | 338 | 130.37% | |
| APP 260618C00490000 | 490.00 | 19.92 | 19.9 | 24.3 | 40 | 325 | 67.96% | YES |
| APP 260618C00820000 | 820.00 | 0.4 | 0 | 0.1 | 4 | 314 | 122.66% | |
| APP 260618C00555000 | 555.00 | 2.62 | 1.55 | 2.65 | 66 | 306 | 62.07% | |
| APP 260618C00830000 | 830.00 | 0.05 | 0 | 4.3 | 1 | 300 | 199.17% | |
| APP 260618C00670000 | 670.00 | 0.05 | 0 | 0.25 | 201 | 296 | 85.45% | |
| APP 260618C00840000 | 840.00 | 0.11 | 0 | 4.3 | 2 | 291 | 202.81% | |
| APP 260618C00780000 | 780.00 | 1.51 | 0 | 4.3 | 2 | 288 | 180.03% | |
| APP 260618C00460000 | 460.00 | 34.26 | 38.1 | 45.2 | 3 | 241 | 66.02% | YES |
| APP 260618C01100000 | 1100.00 | 0.23 | 0 | 0.2 | 7 | 226 | 196.48% | |
| APP 260618C00545000 | 545.00 | 3.4 | 2.6 | 4 | 36 | 217 | 62.67% | |
| APP 260618C00610000 | 610.00 | 0.25 | 0.05 | 1.1 | 46 | 215 | 76.32% | |
| APP 260618C01070000 | 1070.00 | 0.21 | 0 | 4.3 | 3 | 212 | 273.36% | |
| APP 260618C00720000 | 720.00 | 1.4 | 0 | 0.05 | 1 | 205 | 88.28% | |
| APP 260618C00730000 | 730.00 | 0.18 | 0 | 1.15 | 2 | 185 | 128.37% | |
| APP 260618C00790000 | 790.00 | 0.06 | 0 | 4.3 | 50 | 185 | 183.98% | |
| APP 260618C00160000 | 160.00 | 309 | 400.9 | 412.6 | 15 | 180 | 1350.12% | YES |
| APP 260618C00300000 | 300.00 | 255.16 | 191.9 | 200.5 | 1 | 178 | 242.26% | YES |
| APP 260618C00880000 | 880.00 | 0.2 | 0 | 4.3 | 1 | 175 | 216.80% | |
| APP 260618C01090000 | 1090.00 | 0.21 | 0 | 4.3 | 4 | 151 | 278.56% | |
| APP 260618C00390000 | 390.00 | 107.29 | 102 | 110.8 | 21 | 150 | 137.34% | YES |
| APP 260618C01000000 | 1000.00 | 0.21 | 0 | 0.05 | 1 | 149 | 156.25% | |
| APP 260618C00740000 | 740.00 | 2.1 | 0 | 1.6 | 6 | 146 | 138.57% | |
| APP 260618C00430000 | 430.00 | 69.2 | 64.2 | 72 | 1 | 146 | 69.80% | YES |
| APP 260618C00690000 | 690.00 | 1.55 | 0 | 2.1 | 1 | 137 | 123.58% | |
| APP 260618C00380000 | 380.00 | 108.2 | 113.4 | 120.8 | 1 | 136 | 91.02% | YES |
| APP 260618C01040000 | 1040.00 | 0.21 | 0 | 4.3 | 2 | 129 | 265.33% | |
| APP 260618C00770000 | 770.00 | 2.78 | 0 | 4.3 | 1 | 126 | 176.00% | |
| APP 260618C00320000 | 320.00 | 284.95 | 172.9 | 180 | 4 | 126 | 209.28% | YES |
| APP 260618C00350000 | 350.00 | 149 | 141.6 | 150.6 | 3 | 110 | 180.93% | YES |
| APP 260618C00440000 | 440.00 | 59.78 | 54.8 | 62.3 | 4 | 109 | 65.50% | YES |
| APP 260618C00310000 | 310.00 | 180.5 | 181.6 | 192.3 | 1 | 108 | 139.26% | YES |
| APP 260618C00760000 | 760.00 | 1.93 | 0 | 4.3 | 21 | 105 | 171.88% | |
| APP 260618C00370000 | 370.00 | 238.56 | 123.2 | 130.7 | 2 | 100 | 91.21% | YES |
| APP 260618C00525000 | 525.00 | 6.65 | 5.9 | 7.5 | 71 | 98 | 61.21% | |
| APP 260618C01080000 | 1080.00 | 0.2 | 0 | 4.3 | 4 | 97 | 275.98% | |
| APP 260618C00565000 | 565.00 | 1.65 | 1.05 | 2.15 | 45 | 96 | 64.65% | |
| APP 260618C00910000 | 910.00 | 0.21 | 0 | 4.3 | 1 | 95 | 226.73% | |
| APP 260618C00960000 | 960.00 | 0.21 | 0 | 4.3 | 1 | 90 | 242.38% | |
| APP 260618C00535000 | 535.00 | 5.5 | 3.9 | 5.4 | 56 | 82 | 61.50% | |
| APP 260618C00970000 | 970.00 | 0.21 | 0 | 4.3 | 1 | 79 | 245.39% | |
| APP 260618C00950000 | 950.00 | 0.22 | 0 | 2.15 | 1 | 74 | 215.53% | |
| APP 260618C00200000 | 200.00 | 296.95 | 291.1 | 300.4 | 1 | 71 | 401.47% | YES |
| APP 260618C00990000 | 990.00 | 0.18 | 0 | 4.3 | 1 | 67 | 251.27% | |
| APP 260618C00980000 | 980.00 | 0.12 | 0.15 | 4.3 | 2 | 66 | 249.71% | |
| APP 260618C00930000 | 930.00 | 0.21 | 0 | 4.3 | 2 | 64 | 233.13% | |
| APP 260618C00340000 | 340.00 | 265.07 | 151.3 | 160.5 | 4 | 64 | 191.65% | YES |
| APP 260618C00515000 | 515.00 | 9.87 | 9.2 | 10.5 | 52 | 62 | 62.54% | |
| APP 260618C00810000 | 810.00 | 0.05 | 0 | 4.3 | 6 | 60 | 191.72% | |
| APP 260618C00360000 | 360.00 | 214 | 131.8 | 141.8 | 1 | 58 | 81.25% | YES |
| APP 260618C00505000 | 505.00 | 14.11 | 12.8 | 14.7 | 67 | 54 | 63.47% | |
| APP 260618C01050000 | 1050.00 | 0.23 | 0 | 0.05 | 4 | 53 | 165.63% | |
| APP 260618C00517500 | 517.50 | 9.98 | 7.6 | 11.3 | 47 | 51 | 64.06% | |
| APP 260618C00250000 | 250.00 | 260.64 | 312.8 | 322.8 | 2 | 46 | 889.33% | YES |
| APP 260618C01010000 | 1010.00 | 0.21 | 0 | 4.3 | 2 | 46 | 256.98% | |
| APP 260618C00230000 | 230.00 | 245.94 | 332.6 | 342.8 | 4 | 46 | 968.92% | YES |
| APP 260618C00485000 | 485.00 | 21.2 | 20.8 | 25.6 | 128 | 44 | 61.44% | YES |
| APP 260618C00465000 | 465.00 | 39.1 | 33.3 | 39.6 | 16 | 44 | 59.18% | YES |
| APP 260618C01060000 | 1060.00 | 0.21 | 0 | 4.3 | 5 | 44 | 270.70% | |
| APP 260618C00860000 | 860.00 | 0.4 | 0 | 4.3 | 3 | 40 | 209.91% | |
| APP 260618C00890000 | 890.00 | 0.8 | 0 | 4.3 | 3 | 39 | 220.17% | |
| APP 260618C00260000 | 260.00 | 225.4 | 300.2 | 311.7 | 2 | 38 | 839.49% | YES |
| APP 260618C00240000 | 240.00 | 261 | 321.7 | 332.8 | 1 | 36 | 924.19% | YES |
| APP 260618C01030000 | 1030.00 | 0.21 | 0 | 4.3 | 1 | 33 | 262.60% | |
| APP 260618C00280000 | 280.00 | 337.06 | 211.8 | 220.4 | 1 | 33 | 268.26% | YES |
| APP 260618C01020000 | 1020.00 | 0.21 | 0 | 4.3 | 1 | 32 | 259.81% | |
| APP 260618C00495000 | 495.00 | 19.9 | 15.2 | 20 | 129 | 32 | 60.97% | YES |
| APP 260618C00290000 | 290.00 | 200 | 201.2 | 210.6 | 3 | 30 | 257.37% | YES |
| APP 260618C00270000 | 270.00 | 198.51 | 292 | 302.8 | 3 | 30 | 814.58% | YES |
| APP 260618C00330000 | 330.00 | 273.1 | 160.7 | 172.6 | 1 | 29 | 228.03% | YES |
| APP 260618C00210000 | 210.00 | 166.1 | 282.9 | 298.8 | 10 | 29 | 391.60% | YES |
| APP 260618C00557500 | 557.50 | 2.5 | 1.35 | 2.95 | 2 | 29 | 64.27% | |
| APP 260618C00567500 | 567.50 | 9.37 | 0.75 | 1.9 | 28 | 28 | 63.50% | |
| APP 260618C00575000 | 575.00 | 1 | 0.65 | 1.45 | 26 | 28 | 64.94% | |
| APP 260618C00940000 | 940.00 | 0.12 | 0 | 4.3 | 1 | 28 | 236.26% | |
| APP 260618C00512500 | 512.50 | 11.94 | 10 | 12 | 22 | 26 | 63.76% | |
| APP 260618C00475000 | 475.00 | 31.45 | 26.1 | 33.6 | 17 | 26 | 62.48% | YES |
| APP 260618C00562500 | 562.50 | 4.15 | 1.2 | 2.4 | 1 | 26 | 64.82% | |
| APP 260618C00220000 | 220.00 | 270.59 | 271.5 | 280.4 | 2 | 26 | 363.67% | YES |
| APP 260618C00105000 | 105.00 | 403.8 | 383 | 398.9 | 2 | 23 | 770.80% | YES |
| APP 260618C00195000 | 195.00 | 256.1 | 365.1 | 376 | 9 | 20 | 1116.85% | YES |
| APP 260618C00572500 | 572.50 | 1.15 | 0.6 | 1.65 | 6 | 20 | 64.36% | |
| APP 260618C00125000 | 125.00 | 337.5 | 541.9 | 555.5 | 2 | 19 | 0.00% | YES |
| APP 260618C00482500 | 482.50 | 24.01 | 21.8 | 28.1 | 18 | 18 | 62.36% | YES |
| APP 260618C00502500 | 502.50 | 15.5 | 12.7 | 16.2 | 27 | 18 | 62.20% | |
| APP 260618C00625000 | 625.00 | 0.13 | 0.05 | 0.45 | 2 | 15 | 74.07% | |
| APP 260618C00477500 | 477.50 | 23.1 | 25.5 | 30 | 10 | 15 | 60.73% | YES |
| APP 260618C00155000 | 155.00 | 315.62 | 405.1 | 417.5 | 1 | 14 | 1383.15% | YES |
| APP 260618C00507500 | 507.50 | 12.2 | 10.8 | 13.6 | 44 | 14 | 61.41% | |
| APP 260618C00635000 | 635.00 | 1.75 | 0 | 2.1 | 12 | 14 | 97.80% | |
| APP 260618C00605000 | 605.00 | 0.47 | 0 | 0.85 | 2 | 14 | 70.31% | |
| APP 260618C00592500 | 592.50 | 0.4 | 0 | 1.9 | 3 | 14 | 73.73% | |
| APP 260618C00185000 | 185.00 | 286.8 | 285.8 | 300.9 | 2 | 13 | 0.00% | YES |
| APP 260618C00492500 | 492.50 | 20 | 16.2 | 22.8 | 32 | 12 | 63.26% | YES |
| APP 260618C00190000 | 190.00 | 184.2 | 302.8 | 319 | 2 | 12 | 433.33% | YES |
| APP 260618C00150000 | 150.00 | 323.7 | 411.1 | 422.6 | 1 | 11 | 1431.03% | YES |
| APP 260618C00445000 | 445.00 | 151.4 | 50 | 58 | 0 | 10 | 64.71% | YES |
| APP 260618C00595000 | 595.00 | 8.5 | 0 | 2.1 | 17 | 10 | 76.59% | |
| APP 260618C00120000 | 120.00 | 387.35 | 349.4 | 365.6 | 9 | 9 | 0.00% | YES |
| APP 260618C00170000 | 170.00 | 264.6 | 299.9 | 316 | 5 | 8 | 0.00% | YES |
| APP 260618C00585000 | 585.00 | 0.8 | 0.6 | 1.45 | 24 | 8 | 70.53% | |
| APP 260618C00165000 | 165.00 | 287.8 | 504.2 | 518 | 2 | 8 | 0.00% | YES |
| APP 260618C00497500 | 497.50 | 16.82 | 15.4 | 17.8 | 14 | 7 | 61.77% | |
| APP 260618C00472500 | 472.50 | 19.3 | 28.3 | 36 | 2 | 6 | 64.97% | YES |
| APP 260618C00175000 | 175.00 | 268.01 | 385.5 | 397.6 | 1 | 6 | 1243.80% | YES |
| APP 260618C00487500 | 487.50 | 22.22 | 18.7 | 24.8 | 20 | 5 | 61.47% | YES |
| APP 260618C00455000 | 455.00 | 37.18 | 41 | 49.1 | 2 | 5 | 62.17% | YES |
| APP 260618C00582500 | 582.50 | 4.6 | 0 | 1.25 | 1 | 5 | 62.94% | |
| APP 260618C00615000 | 615.00 | 2.9 | 0 | 1.1 | 2 | 4 | 78.25% | |
| APP 260618C00145000 | 145.00 | 253.1 | 523 | 536.1 | 2 | 2 | 0.00% | YES |
| APP 260618C00110000 | 110.00 | 519.65 | 341.8 | 356.4 | 1 | 1 | 0.00% | YES |
| APP 260618C00435000 | 435.00 | 54.1 | 59 | 67 | 0 | 1 | 64.21% | YES |
| APP 260618C00115000 | 115.00 | 277.1 | 551.4 | 564.9 | 0 | 1 | 0.00% | YES |
| APP 260618C00425000 | 425.00 | 64 | 69.4 | 76.6 | 0 | 1 | 72.97% | YES |
| APP 260618C00130000 | 130.00 | 213 | 0 | 0 | 2 | 0 | 0.00% | YES |
| APP 260618C00135000 | 135.00 | 458.23 | 0 | 0 | 0 | 0 | 0.00% | YES |
| APP 260618C00140000 | 140.00 | 250 | 0 | 0 | 1 | 0 | 0.00% | YES |
| APP 260618C00180000 | 180.00 | 282.9 | 0 | 0 | 6 | 0 | 0.00% | YES |
The table below lists all put options on APP expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| APP 260618P00200000 | 200.00 | 0.01 | 0 | 0.05 | 1 | 3905 | 212.50% | |
| APP 260618P00150000 | 150.00 | 0.2 | 0 | 2 | 1 | 3047 | 413.28% | |
| APP 260618P00180000 | 180.00 | 0.05 | 0 | 0.2 | 1 | 2098 | 267.19% | |
| APP 260618P00300000 | 300.00 | 0.05 | 0 | 0.9 | 4 | 1624 | 166.60% | |
| APP 260618P00350000 | 350.00 | 0.12 | 0.05 | 0.25 | 16 | 1484 | 104.10% | |
| APP 260618P00500000 | 500.00 | 19.5 | 17.4 | 20 | 60 | 1429 | 61.89% | YES |
| APP 260618P00460000 | 460.00 | 4.4 | 3.7 | 5.3 | 123 | 1186 | 63.94% | |
| APP 260618P00400000 | 400.00 | 0.45 | 0.1 | 0.75 | 104 | 1018 | 78.71% | |
| APP 260618P00450000 | 450.00 | 3.3 | 2.65 | 3.6 | 493 | 953 | 66.37% | |
| APP 260618P00380000 | 380.00 | 0.35 | 0.15 | 0.5 | 52 | 841 | 90.82% | |
| APP 260618P00330000 | 330.00 | 0.41 | 0 | 1.9 | 2 | 824 | 155.18% | |
| APP 260618P00250000 | 250.00 | 0.35 | 0 | 4.3 | 1 | 771 | 282.03% | |
| APP 260618P00430000 | 430.00 | 1.35 | 1 | 1.7 | 57 | 743 | 70.07% | |
| APP 260618P00360000 | 360.00 | 0.12 | 0.05 | 0.4 | 27 | 708 | 101.56% | |
| APP 260618P00320000 | 320.00 | 0.05 | 0 | 2.3 | 5 | 584 | 170.75% | |
| APP 260618P00470000 | 470.00 | 6.67 | 5.9 | 7.5 | 329 | 547 | 62.95% | |
| APP 260618P00340000 | 340.00 | 0.17 | 0 | 3.7 | 2 | 521 | 164.38% | |
| APP 260618P00480000 | 480.00 | 10 | 8.9 | 11.2 | 104 | 502 | 63.57% | |
| APP 260618P00270000 | 270.00 | 0.25 | 0 | 4.3 | 1 | 451 | 254.10% | |
| APP 260618P00370000 | 370.00 | 0.25 | 0 | 0.35 | 50 | 450 | 90.92% | |
| APP 260618P00420000 | 420.00 | 0.99 | 0.75 | 1.25 | 54 | 441 | 74.12% | |
| APP 260618P00280000 | 280.00 | 0.1 | 0 | 4.3 | 4 | 410 | 240.87% | |
| APP 260618P00105000 | 105.00 | 0.02 | 0 | 0.55 | 9 | 408 | 449.22% | |
| APP 260618P00310000 | 310.00 | 0.05 | 0 | 2.95 | 1 | 393 | 189.55% | |
| APP 260618P00410000 | 410.00 | 0.65 | 0.2 | 0.9 | 8 | 393 | 74.07% | |
| APP 260618P00210000 | 210.00 | 0.13 | 0 | 4.3 | 1 | 390 | 345.17% | |
| APP 260618P00530000 | 530.00 | 38.6 | 35.8 | 43.9 | 17 | 356 | 66.09% | YES |
| APP 260618P00490000 | 490.00 | 14.19 | 12.4 | 15.8 | 64 | 355 | 63.40% | |
| APP 260618P00290000 | 290.00 | 0.05 | 0 | 0.25 | 1 | 351 | 150.98% | |
| APP 260618P00390000 | 390.00 | 0.27 | 0.15 | 0.55 | 70 | 347 | 84.03% | |
| APP 260618P00510000 | 510.00 | 25 | 22.3 | 28.1 | 53 | 347 | 64.06% | YES |
| APP 260618P00550000 | 550.00 | 55.89 | 52.8 | 60.7 | 12 | 345 | 68.10% | YES |
| APP 260618P00440000 | 440.00 | 2 | 1.5 | 2.65 | 188 | 293 | 68.21% | |
| APP 260618P00230000 | 230.00 | 0.07 | 0 | 4.3 | 2 | 287 | 312.21% | |
| APP 260618P00520000 | 520.00 | 33 | 29.1 | 35.8 | 8 | 281 | 66.15% | YES |
| APP 260618P00220000 | 220.00 | 0.05 | 0 | 4.3 | 2 | 267 | 328.32% | |
| APP 260618P00445000 | 445.00 | 2.75 | 2.05 | 3.4 | 253 | 226 | 68.60% | |
| APP 260618P00487500 | 487.50 | 13.43 | 10.9 | 15.6 | 12 | 224 | 64.37% | |
| APP 260618P00260000 | 260.00 | 0.15 | 0 | 0.3 | 3 | 191 | 182.62% | |
| APP 260618P00515000 | 515.00 | 29.01 | 24.8 | 31 | 18 | 190 | 61.84% | YES |
| APP 260618P00600000 | 600.00 | 102.56 | 101 | 108 | 7 | 189 | 82.42% | YES |
| APP 260618P00570000 | 570.00 | 75 | 71 | 79 | 4 | 169 | 69.59% | YES |
| APP 260618P00240000 | 240.00 | 0.1 | 0 | 4.3 | 10 | 168 | 296.83% | |
| APP 260618P00475000 | 475.00 | 8.06 | 7 | 9 | 68 | 163 | 62.14% | |
| APP 260618P00190000 | 190.00 | 0.1 | 0 | 4.3 | 1 | 160 | 381.54% | |
| APP 260618P00540000 | 540.00 | 46.7 | 44.4 | 52 | 7 | 155 | 67.74% | YES |
| APP 260618P00425000 | 425.00 | 1.15 | 0.8 | 1.5 | 6 | 153 | 71.92% | |
| APP 260618P00195000 | 195.00 | 0.87 | 0 | 4.3 | 1 | 135 | 372.07% | |
| APP 260618P00472500 | 472.50 | 7.71 | 6.7 | 8.2 | 6 | 129 | 63.09% | |
| APP 260618P00560000 | 560.00 | 69.81 | 61.8 | 70 | 5 | 119 | 70.07% | YES |
| APP 260618P00165000 | 165.00 | 0.22 | 0 | 4.3 | 2 | 107 | 433.01% | |
| APP 260618P00610000 | 610.00 | 132.64 | 108.9 | 118.9 | 2 | 98 | 78.32% | YES |
| APP 260618P00482500 | 482.50 | 11.32 | 9.3 | 13.1 | 6 | 98 | 64.40% | |
| APP 260618P00497500 | 497.50 | 17.3 | 15.8 | 18.9 | 43 | 95 | 61.85% | YES |
| APP 260618P00525000 | 525.00 | 35.65 | 31.8 | 38.9 | 30 | 91 | 63.04% | YES |
| APP 260618P00465000 | 465.00 | 6.24 | 4.7 | 6.3 | 11 | 90 | 63.37% | |
| APP 260618P00590000 | 590.00 | 99.45 | 91 | 99 | 1 | 84 | 82.32% | YES |
| APP 260618P00535000 | 535.00 | 43.13 | 39.8 | 48 | 6 | 82 | 66.59% | YES |
| APP 260618P00170000 | 170.00 | 0.2 | 0 | 4.3 | 1 | 81 | 422.07% | |
| APP 260618P00140000 | 140.00 | 0.23 | 0 | 0.2 | 1 | 77 | 330.47% | |
| APP 260618P00485000 | 485.00 | 11.9 | 10.1 | 14.2 | 30 | 77 | 64.20% | |
| APP 260618P00575000 | 575.00 | 69.6 | 76 | 84 | 2 | 75 | 72.86% | YES |
| APP 260618P00455000 | 455.00 | 3.91 | 3.1 | 4.4 | 13 | 73 | 65.11% | |
| APP 260618P00580000 | 580.00 | 83.4 | 80.8 | 88.7 | 5 | 71 | 73.49% | YES |
| APP 260618P00545000 | 545.00 | 64.88 | 48 | 56 | 4 | 64 | 65.50% | YES |
| APP 260618P00185000 | 185.00 | 0.01 | 0 | 4.3 | 2 | 63 | 391.21% | |
| APP 260618P00477500 | 477.50 | 16.33 | 7.6 | 11.4 | 4 | 62 | 64.94% | |
| APP 260618P00502500 | 502.50 | 27.3 | 18 | 23.8 | 18 | 62 | 64.83% | YES |
| APP 260618P00435000 | 435.00 | 1.8 | 1.25 | 2.2 | 42 | 60 | 69.60% | |
| APP 260618P00155000 | 155.00 | 0.22 | 0 | 2 | 2 | 55 | 402.54% | |
| APP 260618P00517500 | 517.50 | 37.94 | 26 | 34.2 | 7 | 55 | 63.75% | YES |
| APP 260618P00175000 | 175.00 | 0.21 | 0 | 4.3 | 1 | 50 | 411.48% | |
| APP 260618P00492500 | 492.50 | 16.85 | 12.9 | 17.5 | 23 | 49 | 63.15% | |
| APP 260618P00495000 | 495.00 | 16.82 | 14.5 | 17 | 18 | 47 | 60.68% | |
| APP 260618P00555000 | 555.00 | 82 | 57 | 65 | 2 | 44 | 67.07% | YES |
| APP 260618P00565000 | 565.00 | 77.46 | 67 | 74 | 1 | 42 | 70.56% | YES |
| APP 260618P00790000 | 790.00 | 199.6 | 337.1 | 349.2 | 2 | 40 | 448.56% | YES |
| APP 260618P00505000 | 505.00 | 23.95 | 18.8 | 25.4 | 1 | 40 | 63.92% | YES |
| APP 260618P00130000 | 130.00 | 0.05 | 0 | 0.2 | 1 | 39 | 349.22% | |
| APP 260618P00640000 | 640.00 | 155.35 | 138.6 | 148.4 | 73 | 28 | 81.45% | YES |
| APP 260618P00512500 | 512.50 | 34.29 | 23.3 | 30.4 | 3 | 27 | 64.22% | YES |
| APP 260618P00125000 | 125.00 | 0.24 | 0 | 0.25 | 1 | 27 | 367.19% | |
| APP 260618P00115000 | 115.00 | 0.19 | 0 | 0.2 | 2 | 19 | 380.47% | |
| APP 260618P00572500 | 572.50 | 76.2 | 73.7 | 82 | 5 | 17 | 74.44% | YES |
| APP 260618P00507500 | 507.50 | 22.1 | 20.3 | 26.2 | 2 | 16 | 62.60% | YES |
| APP 260618P00680000 | 680.00 | 186.9 | 178.1 | 188.9 | 6 | 13 | 97.75% | YES |
| APP 260618P00145000 | 145.00 | 0.18 | 0 | 0.2 | 1 | 12 | 321.48% | |
| APP 260618P00120000 | 120.00 | 0.18 | 0 | 4.3 | 3 | 11 | 551.07% | |
| APP 260618P00135000 | 135.00 | 0.2 | 0 | 4 | 3 | 10 | 500.68% | |
| APP 260618P00567500 | 567.50 | 61.05 | 68.8 | 77 | 3 | 9 | 71.47% | YES |
| APP 260618P00690000 | 690.00 | 198.2 | 187.1 | 199.8 | 8 | 8 | 99.02% | YES |
| APP 260618P00630000 | 630.00 | 64.62 | 126.4 | 141 | 1 | 7 | 83.45% | YES |
| APP 260618P00780000 | 780.00 | 283.67 | 279.5 | 288.9 | 5 | 5 | 157.96% | YES |
| APP 260618P00547500 | 547.50 | 53.65 | 50 | 58 | 6 | 3 | 64.53% | YES |
| APP 260618P00760000 | 760.00 | 270.7 | 256.8 | 269.5 | 10 | 3 | 215.14% | YES |
| APP 260618P01030000 | 1030.00 | 360.5 | 479.8 | 490.8 | 2 | 2 | 0.00% | YES |
| APP 260618P00620000 | 620.00 | 56.08 | 118.3 | 128.3 | 1 | 2 | 61.72% | YES |
| APP 260618P01050000 | 1050.00 | 357.1 | 498.6 | 510.2 | 0 | 1 | 0.00% | YES |
| APP 260618P01080000 | 1080.00 | 379.7 | 528.6 | 539.4 | 8 | 1 | 0.00% | YES |
| APP 260618P00750000 | 750.00 | 259.17 | 247.2 | 259.8 | 1 | 1 | 123.24% | YES |
| APP 260618P00660000 | 660.00 | 171 | 157.9 | 171 | 2 | 1 | 112.89% | YES |
| APP 260618P00650000 | 650.00 | 158.34 | 147 | 161 | 1 | 1 | 99.83% | YES |
| APP 260618P00990000 | 990.00 | 336.1 | 440.7 | 452.6 | 2 | 1 | 0.00% | YES |
| APP 260618P00900000 | 900.00 | 288.2 | 354.8 | 367.3 | 0 | 1 | 0.00% | YES |
| APP 260618P01100000 | 1100.00 | 398.3 | 547.6 | 557.6 | 2 | 1 | 0.00% | YES |
| APP 260618P00830000 | 830.00 | 348.1 | 326.6 | 339.7 | 1 | 1 | 247.97% | YES |
| APP 260618P00810000 | 810.00 | 424.9 | 302 | 317.8 | 3 | 0 | 221.73% | YES |
| APP 260618P00890000 | 890.00 | 389.1 | 406.2 | 418.2 | 2 | 0 | 357.71% | YES |
| APP 260618P00850000 | 850.00 | 464.9 | 341.7 | 357.8 | 3 | 0 | 237.77% | YES |
| APP 260618P00860000 | 860.00 | 372.83 | 355.1 | 371.8 | 2 | 0 | 154.10% | YES |
| APP 260618P00840000 | 840.00 | 250.8 | 336.8 | 351.8 | 2 | 0 | 181.45% | YES |
| APP 260618P00950000 | 950.00 | 570.8 | 0 | 0 | 30 | 0 | 0.00% | YES |
| APP 260618P00920000 | 920.00 | 541.5 | 0 | 0 | 30 | 0 | 0.00% | YES |
| APP 260618P00980000 | 980.00 | 601.5 | 0 | 0 | 40 | 0 | 0.00% | YES |
| APP 260618P01010000 | 1010.00 | 413.9 | 506.3 | 521.8 | 1 | 0 | 223.83% | YES |
| APP 260618P00820000 | 820.00 | 337.12 | 317.9 | 327.1 | 5 | 0 | 218.26% | YES |
| APP 260618P00160000 | 160.00 | 1.25 | 0 | 0 | 20 | 0 | 50.00% | |
| APP 260618P00880000 | 880.00 | 284.9 | 376.7 | 391.8 | 1 | 0 | 193.12% | YES |
| APP 260618P00970000 | 970.00 | 363.1 | 466.6 | 481.8 | 1 | 0 | 218.12% | YES |
| APP 260618P01070000 | 1070.00 | 474.3 | 567.1 | 579.6 | 1 | 0 | 193.95% | YES |
| APP 260618P00960000 | 960.00 | 353.13 | 456.6 | 470.2 | 0 | 0 | 175.59% | YES |
| APP 260618P00670000 | 670.00 | 103.04 | 167.1 | 179.8 | 24 | 0 | 91.41% | YES |
| APP 260618P00800000 | 800.00 | 319.9 | 229.1 | 241.3 | 2 | 0 | 0.00% | YES |
| APP 260618P00870000 | 870.00 | 297.9 | 366.3 | 381.8 | 2 | 0 | 184.18% | YES |
| APP 260618P00110000 | 110.00 | 0.45 | 0 | 0 | 14 | 0 | 50.00% | |
| APP 260618P00770000 | 770.00 | 273.7 | 268.3 | 279.4 | 5 | 0 | 144.53% | YES |
| APP 260618P00740000 | 740.00 | 249.2 | 237.8 | 250.5 | 1 | 0 | 141.60% | YES |
| APP 260618P00730000 | 730.00 | 344 | 224 | 234.5 | 1 | 0 | 144.95% | YES |
| APP 260618P00910000 | 910.00 | 543.7 | 0 | 0 | 10 | 0 | 0.00% | YES |
| APP 260618P00720000 | 720.00 | 228.87 | 216.5 | 229.1 | 2 | 0 | 192.19% | YES |
| APP 260618P00930000 | 930.00 | 550.9 | 0 | 0 | 50 | 0 | 0.00% | YES |
| APP 260618P00940000 | 940.00 | 560.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| APP 260618P00710000 | 710.00 | 218.9 | 206.6 | 218.8 | 2 | 0 | 184.59% | YES |
| APP 260618P00700000 | 700.00 | 134.7 | 197.3 | 208.8 | 7 | 0 | 179.35% | YES |
| APP 260618P01020000 | 1020.00 | 492.2 | 579.8 | 593.7 | 0 | 0 | 614.07% | YES |
| APP 260618P01000000 | 1000.00 | 403.9 | 496.3 | 509.2 | 1 | 0 | 305.22% | YES |
This page displays the full APP options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in APP.
The ITM column highlights whether a contract is currently in-the-money for APP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for APP between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in APP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The APP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
